Vietnam Dairy Products Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.419 | 0 |
| 2026-04-30 | 7.650 | 7.650 | 7.600 | 7.650 | 7.419 | 7,933 |
| 2026-04-29 | 7.600 | 7.650 | 7.550 | 7.650 | 7.419 | 7,072 |
| 2026-04-28 | 7.600 | 7.650 | 7.550 | 7.600 | 7.371 | 133,201 |
| 2026-04-27 | 7.600 | 7.750 | 7.600 | 7.700 | 7.468 | 53,619 |
| 2026-04-24 | 7.700 | 7.700 | 7.550 | 7.650 | 7.419 | 157,603 |
| 2026-04-23 | 7.750 | 7.800 | 7.600 | 7.700 | 7.468 | 17,685 |
| 2026-04-22 | 7.800 | 7.800 | 7.750 | 7.750 | 7.516 | 18,463 |
| 2026-04-21 | 7.700 | 7.800 | 7.700 | 7.700 | 7.468 | 28,663 |
| 2026-04-20 | 7.700 | 7.800 | 7.650 | 7.700 | 7.468 | 14,685 |
| 2026-04-17 | 7.750 | 7.800 | 7.650 | 7.700 | 7.468 | 36,756 |
| 2026-04-16 | 7.600 | 7.650 | 7.600 | 7.650 | 7.419 | 217,048 |
| 2026-04-10 | 7.900 | 7.900 | 7.850 | 7.850 | 7.613 | 325,626 |
| 2026-04-09 | 7.700 | 7.700 | 7.600 | 7.600 | 7.371 | 181,863 |
| 2026-04-08 | 7.650 | 7.800 | 7.650 | 7.800 | 7.565 | 48,725 |
| 2026-04-07 | 7.650 | 7.700 | 7.600 | 7.650 | 7.419 | 111,904 |
| 2026-04-03 | 7.700 | 7.700 | 7.550 | 7.650 | 7.419 | 68,971 |
| 2026-04-02 | 7.750 | 7.750 | 7.650 | 7.700 | 7.468 | 55,859 |
| 2026-04-01 | 7.650 | 7.750 | 7.650 | 7.700 | 7.468 | 40,815 |
| 2026-03-31 | 7.750 | 7.750 | 7.650 | 7.650 | 7.419 | 16,846 |
| 2026-03-30 | 7.650 | 7.750 | 7.600 | 7.700 | 7.468 | 12,187 |
| 2026-03-27 | 7.750 | 7.800 | 7.750 | 7.800 | 7.565 | 8,687 |
| 2026-03-26 | 7.750 | 7.750 | 7.700 | 7.750 | 7.516 | 43,370 |
| 2026-03-25 | 7.750 | 7.800 | 7.750 | 7.750 | 7.516 | 72,595 |
| 2026-03-24 | 7.550 | 7.650 | 7.550 | 7.550 | 7.322 | 16,332 |
| 2026-03-23 | 7.500 | 7.650 | 7.450 | 7.550 | 7.322 | 243,771 |
| 2026-03-20 | 7.600 | 7.600 | 7.450 | 7.500 | 7.274 | 67,602 |
| 2026-03-19 | 7.700 | 7.700 | 7.650 | 7.650 | 7.419 | 12,757 |
| 2026-03-18 | 7.750 | 7.750 | 7.650 | 7.700 | 7.468 | 28,153 |
| 2026-03-17 | 7.750 | 7.800 | 7.700 | 7.750 | 7.516 | 61,515 |
| 2026-03-16 | 7.700 | 7.800 | 7.700 | 7.700 | 7.468 | 61,950 |
| 2026-03-13 | 7.750 | 7.800 | 7.700 | 7.700 | 7.468 | 138,915 |
| 2026-03-12 | 7.750 | 7.750 | 7.600 | 7.650 | 7.419 | 26,244 |
| 2026-03-11 | 7.700 | 7.850 | 7.700 | 7.750 | 7.516 | 27,088 |
| 2026-03-10 | 7.450 | 7.750 | 7.450 | 7.750 | 7.516 | 292,179 |
| 2026-03-09 | 7.250 | 7.300 | 7.200 | 7.300 | 7.080 | 674,597 |
| 2026-03-06 | 7.750 | 7.750 | 7.650 | 7.750 | 7.516 | 89,394 |
| 2026-03-05 | 7.950 | 7.950 | 7.750 | 7.800 | 7.565 | 262,892 |
| 2026-03-04 | 7.800 | 7.800 | 7.600 | 7.750 | 7.516 | 1,061,744 |
| 2026-03-02 | 8.250 | 8.350 | 8.050 | 8.150 | 7.904 | 245,348 |
| 2026-02-27 | 8.450 | 8.450 | 8.250 | 8.300 | 8.050 | 253,757 |
| 2026-02-26 | 8.400 | 8.500 | 8.400 | 8.500 | 8.244 | 159,938 |
| 2026-02-25 | 8.750 | 8.750 | 8.650 | 8.750 | 8.486 | 32,904 |
| 2026-02-24 | 8.550 | 8.600 | 8.500 | 8.500 | 8.244 | 19,790 |
| 2026-02-23 | 8.550 | 8.600 | 8.450 | 8.450 | 8.195 | 164,325 |
| 2026-02-20 | 8.350 | 8.350 | 8.200 | 8.200 | 7.953 | 177,102 |
| 2026-02-19 | 8.350 | 8.350 | 8.250 | 8.350 | 8.098 | 18,164 |
| 2026-02-18 | 8.350 | 8.350 | 8.350 | 8.350 | 8.098 | 60,966 |
| 2026-02-17 | 8.350 | 8.350 | 8.250 | 8.350 | 8.098 | 40,144 |
| 2026-02-16 | 8.400 | 8.400 | 8.250 | 8.350 | 8.098 | 193,155 |
| 2026-02-13 | 8.500 | 8.500 | 8.350 | 8.350 | 8.098 | 266,441 |
| 2026-02-12 | 8.500 | 8.550 | 8.450 | 8.500 | 8.244 | 61,470 |
| 2026-02-11 | 8.650 | 8.650 | 8.550 | 8.600 | 8.341 | 97,958 |
| 2026-02-10 | 8.650 | 8.650 | 8.450 | 8.550 | 8.292 | 55,272 |
| 2026-02-09 | 8.550 | 8.650 | 8.550 | 8.600 | 8.341 | 31,532 |
| 2026-02-06 | 8.600 | 8.650 | 8.450 | 8.650 | 8.389 | 111,568 |
| 2026-02-05 | 8.750 | 8.750 | 8.600 | 8.650 | 8.389 | 70,242 |
| 2026-02-04 | 8.850 | 8.850 | 8.700 | 8.800 | 8.535 | 16,586 |
| 2026-02-03 | 8.900 | 8.900 | 8.800 | 8.800 | 8.535 | 16,852 |
| 2026-02-02 | 8.700 | 8.900 | 8.700 | 8.900 | 8.632 | 170,843 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2335 VND |
| 2025-10-16 | 0.3452 VND |
| 2025-05-19 | 0.2478 VND |
| 2024-12-26 | 0.0663 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.